Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.83 | 22.00 | 21.70 | 21.97 | 844,554 | +0.23(+1.05%) |
Feb 27, 2013 | 22.08 | 23.03 | 21.07 | 21.75 | 2,131,491 | -2.19(-9.14%) |
Feb 26, 2013 | 23.68 | 24.22 | 23.68 | 23.93 | 688,776 | +0.27(+1.14%) |
Feb 25, 2013 | 23.68 | 24.02 | 23.65 | 23.66 | 421,927 | -0.24(-0.99%) |
Feb 22, 2013 | 23.78 | 23.97 | 23.60 | 23.90 | 172,417 | +0.22(+0.95%) |
Feb 21, 2013 | 23.32 | 23.84 | 23.32 | 23.68 | 189,605 | +0.30(+1.28%) |
Feb 20, 2013 | 23.64 | 23.78 | 23.37 | 23.38 | 348,479 | -0.28(-1.20%) |
Feb 19, 2013 | 23.27 | 23.68 | 23.20 | 23.66 | 286,876 | +0.36(+1.56%) |
Feb 15, 2013 | 22.94 | 23.54 | 22.94 | 23.30 | 340,339 | +0.49(+2.17%) |
Feb 14, 2013 | 23.39 | 23.55 | 22.77 | 22.80 | 488,714 | -0.65(-2.79%) |
Feb 13, 2013 | 23.74 | 23.93 | 23.34 | 23.46 | 186,561 | -0.28(-1.17%) |
Feb 12, 2013 | 23.77 | 23.99 | 23.71 | 23.74 | 218,865 | -0.09(-0.37%) |
Feb 11, 2013 | 23.85 | 23.85 | 23.66 | 23.82 | 149,605 | -0.07(-0.28%) |
Feb 08, 2013 | 23.61 | 24.04 | 23.61 | 23.89 | 183,558 | +0.26(+1.11%) |
Feb 07, 2013 | 23.77 | 23.89 | 23.46 | 23.63 | 399,124 | -0.19(-0.78%) |
Feb 06, 2013 | 23.62 | 23.90 | 23.35 | 23.82 | 83,956 | +0.16(+0.66%) |
Feb 04, 2013 | 23.72 | 23.91 | 23.61 | 23.66 | 159,245 | -0.20(-0.83%) |
Feb 01, 2013 | 23.82 | 24.00 | 23.66 | 23.86 | 210,259 | +0.16(+0.66%) |
Jan 31, 2013 | 23.71 | 23.96 | 22.95 | 23.70 | 221,492 | +0.03(+0.14%) |
Jan 30, 2013 | 23.77 | 23.90 | 23.39 | 23.67 | 234,934 | -0.12(-0.51%) |
Jan 29, 2013 | 23.81 | 24.03 | 23.66 | 23.79 | 252,324 | -0.08(-0.34%) |
Jan 28, 2013 | 23.92 | 24.06 | 23.79 | 23.87 | 128,494 | +0.01(+0.05%) |
Jan 25, 2013 | 23.93 | 23.97 | 23.68 | 23.86 | 131,249 | +0.01(+0.05%) |
Jan 24, 2013 | 23.61 | 23.91 | 23.52 | 23.85 | 163,406 | +0.20(+0.84%) |
Jan 23, 2013 | 23.76 | 23.76 | 23.50 | 23.65 | 128,958 | -0.10(-0.43%) |
Jan 22, 2013 | 23.36 | 23.84 | 23.33 | 23.75 | 147,429 | +0.31(+1.33%) |
Jan 18, 2013 | 23.32 | 23.44 | 23.11 | 23.44 | 339,584 | +0.07(+0.29%) |
Jan 17, 2013 | 23.36 | 23.49 | 23.14 | 23.37 | 118,799 | +0.11(+0.45%) |
Jan 16, 2013 | 23.23 | 23.33 | 23.07 | 23.26 | 185,664 | -0.08(-0.36%) |
Jan 15, 2013 | 23.04 | 23.38 | 23.04 | 23.35 | 88,299 | +0.14(+0.60%) |
Jan 14, 2013 | 23.21 | 23.36 | 23.10 | 23.21 | 147,728 | -0.04(-0.16%) |
Jan 11, 2013 | 23.41 | 23.41 | 23.09 | 23.25 | 203,400 | -0.13(-0.56%) |
Jan 10, 2013 | 23.53 | 23.64 | 23.17 | 23.38 | 276,416 | -0.10(-0.41%) |
Jan 09, 2013 | 23.26 | 23.53 | 23.12 | 23.47 | 184,048 | +0.33(+1.41%) |
Jan 08, 2013 | 23.44 | 23.44 | 23.00 | 23.15 | 253,919 | -0.24(-1.01%) |
Jan 07, 2013 | 23.32 | 23.49 | 23.26 | 23.39 | 146,717 | -0.11(-0.47%) |
Jan 04, 2013 | 23.93 | 23.94 | 23.45 | 23.49 | 213,788 | -0.44(-1.85%) |
Jan 03, 2013 | 23.49 | 23.95 | 23.20 | 23.94 | 320,098 | +0.46(+1.94%) |
Jan 02, 2013 | 23.58 | 23.58 | 23.16 | 23.48 | 375,571 | +0.29(+1.26%) |
Dec 31, 2012 | 22.36 | 23.32 | 22.36 | 23.19 | 344,079 | +0.84(+3.78%) |
Dec 28, 2012 | 22.41 | 22.59 | 22.35 | 22.35 | 155,067 | -0.16(-0.69%) |
Dec 27, 2012 | 22.51 | 22.61 | 22.36 | 22.50 | 122,866 | +0.03(+0.11%) |
Dec 26, 2012 | 22.74 | 22.77 | 22.39 | 22.48 | 177,165 | -0.29(-1.26%) |
Dec 24, 2012 | 22.71 | 22.79 | 22.47 | 22.76 | 73,331 | +0.09(+0.41%) |
Dec 21, 2012 | 22.58 | 22.83 | 22.54 | 22.67 | 517,232 | -0.06(-0.26%) |
Dec 20, 2012 | 22.70 | 22.84 | 22.60 | 22.73 | 186,578 | +0.02(+0.07%) |
Dec 19, 2012 | 22.60 | 22.81 | 22.49 | 22.71 | 238,889 | +0.16(+0.73%) |
Dec 18, 2012 | 22.46 | 22.68 | 22.46 | 22.55 | 191,849 | +0.07(+0.30%) |
Dec 17, 2012 | 22.34 | 22.65 | 22.34 | 22.48 | 195,802 | +0.16(+0.72%) |
Dec 14, 2012 | 22.28 | 22.51 | 22.16 | 22.32 | 328,332 | -0.01(-0.06%) |
Dec 13, 2012 | 22.04 | 22.46 | 22.04 | 22.33 | 309,264 | +0.24(+1.11%) |
Dec 12, 2012 | 22.19 | 22.44 | 21.87 | 22.09 | 455,260 | -0.00(-0.02%) |
Dec 11, 2012 | 22.30 | 22.42 | 21.99 | 22.09 | 485,464 | -0.05(-0.23%) |
Dec 10, 2012 | 22.30 | 22.41 | 22.00 | 22.14 | 288,109 | -0.14(-0.61%) |
Dec 07, 2012 | 22.26 | 22.42 | 22.07 | 22.28 | 293,342 | +0.06(+0.27%) |
Dec 06, 2012 | 22.28 | 22.54 | 22.04 | 22.22 | 363,452 | -0.13(-0.57%) |
Dec 05, 2012 | 22.28 | 22.49 | 22.13 | 22.35 | 221,800 | +0.04(+0.17%) |